Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.37 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.975 8.975 8.737 8.759 457,567 +0.01(+0.10%)
Jul 30, 2007 8.555 8.771 8.555 8.750 379,377 +0.22(+2.58%)
Jul 27, 2007 8.649 8.737 8.483 8.530 327,643 -0.18(-2.09%)
Jul 26, 2007 9.110 9.110 8.581 8.712 316,305 -0.51(-5.51%)
Jul 25, 2007 9.186 9.254 9.097 9.220 165,121 +0.14(+1.54%)
Jul 24, 2007 9.364 9.368 9.017 9.080 194,885 -0.26(-2.81%)
Jul 23, 2007 9.127 9.394 9.127 9.343 179,294 +0.22(+2.41%)
Jul 20, 2007 9.229 9.292 9.123 9.123 107,246 -0.10(-1.06%)
Jul 19, 2007 9.173 9.546 9.173 9.220 534,576 +0.11(+1.21%)
Jul 18, 2007 9.131 9.157 9.051 9.110 123,309 -0.12(-1.28%)
Jul 17, 2007 9.148 9.250 9.148 9.229 165,121 +0.06(+0.60%)
Jul 16, 2007 9.186 9.186 9.110 9.173 179,767 -0.01(-0.14%)
Jul 13, 2007 9.144 9.195 9.080 9.186 133,467 +0.07(+0.82%)
Jul 12, 2007 8.890 9.152 8.873 9.112 218,271 +0.18(+2.06%)
Jul 11, 2007 8.699 8.953 8.699 8.928 113,624 +0.15(+1.74%)
Jul 10, 2007 8.848 8.869 8.776 8.776 85,749 -0.15(-1.66%)
Jul 09, 2007 8.932 9.030 8.860 8.924 255,122 +0.11(+1.30%)
Jul 06, 2007 8.665 8.826 8.665 8.809 141,734 +0.15(+1.76%)
Jul 05, 2007 8.530 8.657 8.530 8.657 235,988 +0.14(+1.69%)
Jul 03, 2007 8.509 8.619 8.492 8.513 164,412 +0.13(+1.57%)
Jul 02, 2007 8.276 8.441 8.276 8.382 98,269 +0.16(+1.90%)
Jun 29, 2007 8.246 8.310 8.191 8.225 183,310 -0.01(-0.15%)
Jun 28, 2007 8.221 8.251 8.170 8.238 49,607 +0.03(+0.41%)
Jun 27, 2007 8.043 8.208 8.022 8.204 108,663 +0.14(+1.79%)
Jun 26, 2007 8.111 8.162 8.060 8.060 191,105 -0.07(-0.83%)
Jun 25, 2007 8.153 8.213 8.128 8.128 110,317 -0.07(-0.83%)
Jun 22, 2007 8.301 8.301 8.183 8.196 103,230 -0.11(-1.27%)
Jun 21, 2007 8.200 8.310 8.191 8.301 132,758 +0.11(+1.40%)
Jun 20, 2007 8.280 8.310 8.174 8.187 108,663 -0.07(-0.87%)
Jun 19, 2007 8.200 8.276 8.200 8.259 140,081 +0.02(+0.26%)
Jun 18, 2007 8.276 8.280 8.234 8.238 151,420 +0.03(+0.36%)
Jun 15, 2007 8.141 8.225 8.136 8.208 185,908 +0.11(+1.41%)
Jun 14, 2007 8.001 8.132 8.001 8.094 123,309 +0.09(+1.16%)
Jun 13, 2007 7.937 8.005 7.882 8.001 246,618 +0.11(+1.39%)
Jun 12, 2007 7.963 7.980 7.882 7.891 179,294 -0.15(-1.84%)
Jun 11, 2007 7.959 8.043 7.959 8.039 150,002 +0.09(+1.17%)
Jun 08, 2007 7.755 7.959 7.755 7.946 174,570 +0.14(+1.79%)
Jun 07, 2007 7.899 8.014 7.768 7.806 184,491 -0.13(-1.65%)
Jun 06, 2007 8.043 8.043 7.920 7.937 242,839 -0.14(-1.73%)
Jun 05, 2007 8.047 8.090 8.001 8.077 174,333 -0.04(-0.47%)
Jun 04, 2007 7.980 8.128 7.967 8.115 297,407 +0.03(+0.37%)
Jun 01, 2007 7.899 8.094 7.899 8.086 312,997 +0.24(+3.02%)
May 31, 2007 7.832 7.891 7.819 7.848 121,419 +0.02(+0.22%)
May 30, 2007 7.641 7.832 7.641 7.832 214,492 +0.04(+0.54%)
May 29, 2007 7.772 7.853 7.764 7.789 107,009 +0.02(+0.27%)
May 25, 2007 7.662 7.781 7.662 7.768 134,411 +0.12(+1.61%)
May 24, 2007 7.802 7.865 7.641 7.645 193,468 -0.22(-2.85%)
May 23, 2007 7.933 7.975 7.853 7.870 262,918 -0.03(-0.32%)
May 22, 2007 7.832 7.916 7.832 7.895 166,538 +0.06(+0.70%)
May 21, 2007 7.798 7.844 7.793 7.840 226,303 +0.07(+0.93%)
May 18, 2007 7.705 7.768 7.705 7.768 109,372 +0.06(+0.77%)
May 17, 2007 7.721 7.734 7.671 7.709 105,828 -0.01(-0.16%)
May 16, 2007 7.616 7.730 7.616 7.721 162,995 +0.11(+1.39%)
May 15, 2007 7.620 7.692 7.607 7.616 172,680 -0.00(-0.06%)
May 14, 2007 7.726 7.726 7.573 7.620 168,428 -0.08(-1.04%)
May 11, 2007 7.662 7.721 7.637 7.700 230,555 +0.14(+1.79%)
May 10, 2007 7.620 7.620 7.552 7.565 310,635 -0.10(-1.27%)
May 09, 2007 7.561 7.662 7.561 7.662 91,419 +0.09(+1.17%)
May 08, 2007 7.578 7.590 7.539 7.573 172,916 -0.04(-0.50%)
May 07, 2007 7.624 7.654 7.599 7.611 254,414 +0.05(+0.67%)
May 04, 2007 7.590 7.620 7.561 7.561 200,554 +0.01(+0.17%)
May 03, 2007 7.535 7.594 7.408 7.548 1,216,321 -0.01(-0.17%)
May 02, 2007 7.463 7.619 7.459 7.561 160,160 +0.06(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.